Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.30 | 28.81 | 28.18 | 28.70 | 10,313,473 | +0.41(+1.43%) |
Aug 30, 2023 | 28.03 | 28.36 | 26.90 | 28.29 | 23,254,184 | -2.01(-6.63%) |
Aug 29, 2023 | 30.29 | 30.78 | 30.20 | 30.30 | 9,984,397 | +0.04(+0.13%) |
Aug 28, 2023 | 29.89 | 30.42 | 29.87 | 30.26 | 4,429,791 | +0.47(+1.59%) |
Aug 25, 2023 | 30.02 | 30.02 | 29.32 | 29.79 | 5,204,136 | +0.09(+0.29%) |
Aug 24, 2023 | 30.22 | 30.30 | 29.67 | 29.70 | 5,346,740 | -0.39(-1.28%) |
Aug 23, 2023 | 30.16 | 30.30 | 29.84 | 30.09 | 5,237,317 | +0.13(+0.42%) |
Aug 22, 2023 | 30.37 | 30.46 | 29.63 | 29.96 | 5,261,069 | -0.26(-0.86%) |
Aug 21, 2023 | 30.01 | 30.28 | 29.98 | 30.23 | 3,327,721 | +0.22(+0.74%) |
Aug 18, 2023 | 29.78 | 30.16 | 29.63 | 30.00 | 5,021,318 | +0.10(+0.32%) |
Aug 17, 2023 | 30.33 | 30.40 | 29.82 | 29.91 | 6,365,308 | -0.33(-1.09%) |
Aug 16, 2023 | 30.64 | 30.74 | 30.16 | 30.23 | 4,684,959 | -0.52(-1.70%) |
Aug 15, 2023 | 30.74 | 31.05 | 30.64 | 30.76 | 6,103,380 | -0.22(-0.72%) |
Aug 14, 2023 | 31.63 | 31.64 | 30.85 | 30.98 | 9,183,286 | -0.68(-2.14%) |
Aug 11, 2023 | 31.74 | 32.10 | 31.64 | 31.65 | 4,510,410 | -0.19(-0.61%) |
Aug 10, 2023 | 31.93 | 32.11 | 31.60 | 31.85 | 4,641,679 | +0.15(+0.49%) |
Aug 09, 2023 | 31.86 | 32.00 | 31.63 | 31.69 | 4,877,988 | -0.25(-0.79%) |
Aug 08, 2023 | 31.58 | 31.97 | 31.31 | 31.94 | 5,519,573 | +0.31(+0.98%) |
Aug 07, 2023 | 31.54 | 31.90 | 31.50 | 31.64 | 4,158,679 | +0.31(+0.99%) |
Aug 04, 2023 | 31.64 | 31.76 | 31.30 | 31.33 | 3,815,770 | -0.26(-0.83%) |
Aug 03, 2023 | 31.18 | 31.77 | 31.06 | 31.59 | 4,296,077 | +0.19(+0.62%) |
Aug 02, 2023 | 31.56 | 31.74 | 31.37 | 31.39 | 5,354,967 | -0.43(-1.37%) |
Aug 01, 2023 | 31.46 | 31.93 | 31.44 | 31.83 | 4,086,308 | +0.12(+0.37%) |
Jul 31, 2023 | 31.63 | 31.89 | 31.56 | 31.71 | 3,871,365 | +0.19(+0.61%) |
Jul 28, 2023 | 32.06 | 32.11 | 31.45 | 31.52 | 3,885,301 | -0.24(-0.76%) |
Jul 27, 2023 | 32.25 | 32.36 | 31.67 | 31.76 | 4,018,301 | -0.15(-0.48%) |
Jul 26, 2023 | 31.78 | 32.09 | 31.74 | 31.92 | 4,889,126 | -0.06(-0.18%) |
Jul 25, 2023 | 31.45 | 32.14 | 31.41 | 31.97 | 4,859,142 | +0.65(+2.07%) |
Jul 24, 2023 | 31.27 | 31.58 | 31.15 | 31.33 | 3,790,751 | +0.18(+0.59%) |
Jul 21, 2023 | 31.52 | 31.60 | 31.13 | 31.14 | 3,605,021 | -0.31(-0.98%) |
Jul 20, 2023 | 31.65 | 31.71 | 31.14 | 31.45 | 5,291,106 | -0.36(-1.12%) |
Jul 19, 2023 | 31.93 | 32.12 | 31.80 | 31.81 | 4,855,589 | +0.14(+0.46%) |
Jul 18, 2023 | 31.67 | 31.78 | 31.36 | 31.66 | 5,206,634 | -0.04(-0.12%) |
Jul 17, 2023 | 31.56 | 31.82 | 31.38 | 31.70 | 3,998,848 | +0.03(+0.09%) |
Jul 14, 2023 | 32.26 | 32.27 | 31.59 | 31.67 | 4,841,348 | -0.74(-2.29%) |
Jul 13, 2023 | 31.96 | 32.45 | 31.96 | 32.42 | 4,488,350 | +0.64(+2.01%) |
Jul 12, 2023 | 32.63 | 32.75 | 31.77 | 31.78 | 8,103,838 | -0.53(-1.64%) |
Jul 11, 2023 | 31.36 | 32.60 | 31.19 | 32.31 | 14,251,397 | +1.85(+6.06%) |
Jul 10, 2023 | 30.07 | 30.47 | 29.97 | 30.47 | 5,584,667 | +0.40(+1.32%) |
Jul 07, 2023 | 29.94 | 30.34 | 29.89 | 30.07 | 8,070,824 | +0.22(+0.74%) |
Jul 06, 2023 | 29.28 | 29.86 | 29.21 | 29.85 | 6,609,557 | +0.21(+0.72%) |
Jul 05, 2023 | 29.48 | 29.66 | 29.37 | 29.64 | 5,475,297 | -0.07(-0.23%) |
Jul 03, 2023 | 29.66 | 29.81 | 29.53 | 29.70 | 3,875,012 | +0.04(+0.13%) |
Jun 30, 2023 | 29.46 | 29.73 | 29.40 | 29.66 | 9,106,833 | +0.38(+1.29%) |
Jun 29, 2023 | 28.98 | 29.41 | 28.92 | 29.29 | 7,518,022 | +0.37(+1.27%) |
Jun 28, 2023 | 28.68 | 28.94 | 28.56 | 28.92 | 5,845,775 | +0.10(+0.34%) |
Jun 27, 2023 | 28.79 | 28.94 | 28.53 | 28.82 | 6,215,848 | +0.07(+0.24%) |
Jun 26, 2023 | 28.77 | 28.90 | 28.69 | 28.76 | 5,077,209 | +0.15(+0.54%) |
Jun 23, 2023 | 28.46 | 28.76 | 28.32 | 28.60 | 15,376,356 | -0.18(-0.64%) |
Jun 22, 2023 | 28.78 | 28.95 | 28.39 | 28.79 | 7,421,768 | -0.05(-0.17%) |
Jun 21, 2023 | 28.97 | 29.09 | 28.64 | 28.83 | 10,709,328 | -0.30(-1.03%) |
Jun 20, 2023 | 29.76 | 29.82 | 29.08 | 29.13 | 12,319,934 | -0.81(-2.71%) |
Jun 16, 2023 | 30.14 | 30.21 | 29.72 | 29.95 | 14,455,200 | -0.10(-0.32%) |